Canada markets close in 39 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
63.60+1.72 (+2.78%)
As of 03:21PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:45.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220930C000450002022-09-22 1:24PM EDT2022-09-3018.5118.2019.100.00-14138.28%
COIN221007C000450002022-09-23 1:37PM EDT2022-10-0720.0018.6519.35+3.87+23.99%812130.27%
COIN221014C000450002022-09-23 1:39PM EDT2022-10-1416.5719.1020.050.00-77131.15%
COIN221021C000450002022-09-26 10:45AM EDT2022-10-2120.4019.6519.95+3.05+17.58%234119.58%
COIN221028C000450002022-09-13 9:49AM EDT2022-10-2832.3519.9020.800.00-21120.70%
COIN221118C000450002022-09-23 2:30PM EDT2022-11-1819.9421.8022.350.00-375124.63%
COIN221216C000450002022-09-26 2:37PM EDT2022-12-1623.0023.3023.75+1.20+5.50%251,392119.63%
COIN230120C000450002022-09-23 2:35PM EDT2023-01-2022.6524.5525.450.00-3345115.19%
COIN230317C000450002022-09-26 12:25PM EDT2023-03-1726.2526.6027.40+1.37+5.51%918111.06%
COIN230616C000450002022-09-08 10:42AM EDT2023-06-1633.8529.1030.250.00-2711107.43%
COIN240119C000450002022-09-23 11:41AM EDT2024-01-1931.6233.0034.850.00-6393100.59%
COIN250117C000450002022-09-23 10:37AM EDT2025-01-1735.3037.2041.400.00-6697.19%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
COIN220930P000450002022-09-26 12:28PM EDT2022-09-300.030.030.04-0.09-75.00%881,131131.25%
COIN221007P000450002022-09-26 2:58PM EDT2022-10-070.330.320.34-0.21-38.89%34425124.81%
COIN221014P000450002022-09-26 2:58PM EDT2022-10-140.760.720.78-0.25-24.75%23833121.58%
COIN221021P000450002022-09-26 3:01PM EDT2022-10-211.201.161.23-0.29-19.46%841,880119.43%
COIN221028P000450002022-09-26 2:06PM EDT2022-10-281.641.571.79-0.36-18.00%24275118.99%
COIN221104P000450002022-09-26 1:36PM EDT2022-11-042.361.072.39-0.50-17.48%616109.20%
COIN221118P000450002022-09-26 2:43PM EDT2022-11-183.673.503.65-0.26-6.62%1571,534126.27%
COIN221216P000450002022-09-26 2:56PM EDT2022-12-165.104.955.10-0.27-5.03%771,385120.87%
COIN230120P000450002022-09-26 11:02AM EDT2023-01-206.306.306.50-0.65-9.35%136,660115.19%
COIN230317P000450002022-09-26 2:50PM EDT2023-03-178.608.358.55-0.55-6.01%11218111.48%
COIN230616P000450002022-09-26 1:28PM EDT2023-06-1611.2010.8011.25-0.18-1.58%2663107.13%
COIN240119P000450002022-09-23 3:47PM EDT2024-01-1915.1514.3015.000.00-22,35397.23%
COIN250117P000450002022-09-26 1:42PM EDT2025-01-1719.0517.1520.05+0.09+0.47%812688.68%